Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 41.73 | 42.88 | 41.62 | 42.42 | 1,428,882 | +0.30(+0.70%) |
Jan 29, 2015 | 42.28 | 42.57 | 41.73 | 42.13 | 1,128,261 | -0.04(-0.09%) |
Jan 28, 2015 | 43.40 | 43.40 | 42.08 | 42.16 | 777,177 | -0.91(-2.12%) |
Jan 27, 2015 | 42.34 | 43.36 | 42.27 | 43.08 | 957,898 | +0.12(+0.27%) |
Jan 26, 2015 | 42.66 | 43.17 | 42.41 | 42.96 | 871,842 | +0.23(+0.54%) |
Jan 23, 2015 | 43.85 | 43.85 | 42.68 | 42.73 | 824,295 | -1.08(-2.48%) |
Jan 22, 2015 | 43.08 | 43.92 | 43.02 | 43.81 | 943,416 | +0.75(+1.73%) |
Jan 21, 2015 | 42.57 | 43.18 | 42.45 | 43.07 | 909,443 | +0.35(+0.83%) |
Jan 20, 2015 | 42.94 | 43.22 | 42.35 | 42.72 | 824,167 | -0.29(-0.67%) |
Jan 16, 2015 | 42.88 | 43.08 | 42.44 | 43.00 | 1,593,955 | +0.12(+0.28%) |
Jan 15, 2015 | 43.62 | 43.83 | 42.89 | 42.89 | 1,817,117 | -0.58(-1.34%) |
Jan 14, 2015 | 43.20 | 43.51 | 42.65 | 43.47 | 1,550,112 | -0.38(-0.86%) |
Jan 13, 2015 | 43.87 | 44.33 | 43.10 | 43.84 | 2,399,243 | +0.17(+0.39%) |
Jan 12, 2015 | 43.15 | 43.85 | 42.24 | 43.67 | 2,664,312 | +1.22(+2.88%) |
Jan 09, 2015 | 42.92 | 43.02 | 42.30 | 42.45 | 1,323,773 | -0.27(-0.62%) |
Jan 08, 2015 | 41.97 | 42.73 | 41.90 | 42.72 | 1,567,386 | +1.03(+2.48%) |
Jan 07, 2015 | 41.65 | 41.85 | 41.30 | 41.68 | 1,002,594 | +0.31(+0.75%) |
Jan 06, 2015 | 41.20 | 42.01 | 41.00 | 41.37 | 1,953,050 | +0.27(+0.65%) |
Jan 05, 2015 | 41.71 | 41.78 | 40.88 | 41.11 | 1,429,720 | -0.92(-2.19%) |
Jan 02, 2015 | 42.11 | 42.11 | 41.28 | 42.03 | 1,357,111 | -0.04(-0.11%) |
Dec 31, 2014 | 42.50 | 42.07 | 42.07 | 42.07 | 1,276,721 | -0.38(-0.90%) |
Dec 30, 2014 | 42.41 | 42.72 | 42.31 | 42.46 | 817,204 | -0.06(-0.14%) |
Dec 29, 2014 | 42.29 | 42.71 | 42.28 | 42.52 | 909,367 | +0.16(+0.38%) |
Dec 26, 2014 | 42.65 | 42.68 | 42.32 | 42.35 | 704,316 | -0.13(-0.31%) |
Dec 24, 2014 | 42.55 | 42.49 | 42.49 | 42.49 | 484,353 | -0.13(-0.31%) |
Dec 23, 2014 | 41.65 | 42.64 | 41.61 | 42.62 | 1,698,630 | +1.04(+2.50%) |
Dec 22, 2014 | 41.78 | 42.03 | 41.08 | 41.58 | 1,909,970 | -0.33(-0.79%) |
Dec 19, 2014 | 41.82 | 42.07 | 41.55 | 41.91 | 3,357,992 | +0.34(+0.81%) |
Dec 18, 2014 | 42.46 | 42.47 | 40.76 | 41.57 | 2,446,579 | +0.37(+0.89%) |
Dec 17, 2014 | 40.14 | 41.21 | 39.99 | 41.21 | 1,432,829 | +1.25(+3.13%) |
Dec 16, 2014 | 40.33 | 40.96 | 39.91 | 39.96 | 1,756,762 | -0.51(-1.25%) |
Dec 15, 2014 | 40.96 | 41.21 | 40.38 | 40.46 | 2,235,456 | -0.01(-0.02%) |
Dec 12, 2014 | 40.79 | 40.85 | 40.46 | 40.47 | 2,564,588 | -0.60(-1.47%) |
Dec 11, 2014 | 40.48 | 41.38 | 40.48 | 41.07 | 2,628,956 | +0.49(+1.20%) |
Dec 10, 2014 | 41.25 | 41.48 | 40.46 | 40.59 | 1,711,237 | -0.87(-2.09%) |
Dec 09, 2014 | 41.14 | 41.49 | 40.94 | 41.46 | 1,237,973 | +0.10(+0.23%) |
Dec 08, 2014 | 41.86 | 41.89 | 41.25 | 41.36 | 1,627,818 | -0.55(-1.32%) |
Dec 05, 2014 | 40.77 | 42.25 | 40.67 | 41.91 | 2,972,317 | +1.26(+3.10%) |
Dec 04, 2014 | 40.38 | 40.86 | 40.37 | 40.65 | 1,323,298 | +0.15(+0.38%) |
Dec 03, 2014 | 39.73 | 40.55 | 39.51 | 40.50 | 2,560,384 | +0.71(+1.79%) |
Dec 02, 2014 | 39.44 | 39.92 | 39.38 | 39.79 | 1,573,963 | +0.24(+0.60%) |
Dec 01, 2014 | 39.95 | 40.26 | 39.51 | 39.55 | 2,062,862 | -0.48(-1.19%) |
Nov 28, 2014 | 40.79 | 41.01 | 39.95 | 40.03 | 742,011 | -0.95(-2.32%) |
Nov 26, 2014 | 41.20 | 40.98 | 40.98 | 40.98 | 1,154,348 | -0.38(-0.93%) |
Nov 25, 2014 | 41.79 | 41.82 | 41.34 | 41.36 | 1,247,757 | -0.38(-0.92%) |
Nov 24, 2014 | 41.57 | 41.81 | 41.29 | 41.74 | 2,129,850 | +0.17(+0.41%) |
Nov 21, 2014 | 41.86 | 42.07 | 41.45 | 41.57 | 1,618,714 | +0.39(+0.95%) |
Nov 20, 2014 | 41.24 | 41.50 | 41.07 | 41.18 | 2,022,907 | -0.29(-0.71%) |
Nov 19, 2014 | 41.79 | 41.79 | 41.31 | 41.48 | 1,021,784 | -0.31(-0.74%) |
Nov 18, 2014 | 41.52 | 41.91 | 41.42 | 41.79 | 1,985,889 | +0.35(+0.83%) |
Nov 17, 2014 | 41.66 | 41.98 | 41.41 | 41.44 | 1,446,740 | -0.22(-0.53%) |
Nov 14, 2014 | 41.49 | 41.82 | 41.45 | 41.66 | 1,044,526 | +0.17(+0.41%) |
Nov 13, 2014 | 41.87 | 41.99 | 41.26 | 41.49 | 989,949 | -0.27(-0.65%) |
Nov 12, 2014 | 41.71 | 41.81 | 41.46 | 41.77 | 897,388 | -0.04(-0.11%) |
Nov 11, 2014 | 41.79 | 42.11 | 41.70 | 41.81 | 1,867,422 | +0.02(+0.05%) |
Nov 10, 2014 | 41.89 | 42.18 | 41.71 | 41.79 | 1,384,531 | -0.15(-0.37%) |
Nov 07, 2014 | 42.12 | 42.28 | 41.80 | 41.94 | 1,876,608 | -0.18(-0.42%) |
Nov 06, 2014 | 41.75 | 42.13 | 41.52 | 42.12 | 1,665,198 | +0.46(+1.09%) |
Nov 05, 2014 | 41.24 | 41.70 | 41.04 | 41.66 | 1,411,298 | +0.62(+1.51%) |
Nov 04, 2014 | 41.50 | 41.56 | 40.99 | 41.04 | 1,790,344 | -0.35(-0.85%) |